Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 2.24 | 2.3083 | 2.1 | 2.3 | 46 | +0.1 (+4.55%) | 87,200 |
3 Feb 2022 | USD | 2.18 | 2.25 | 2.15 | 2.2 | 44 | -0.03 (-1.35%) | 30,700 |
2 Feb 2022 | USD | 2.32 | 2.32 | 2.19 | 2.23 | 44.6 | 0.0 (0.0%) | 36,600 |
1 Feb 2022 | USD | 2.25 | 2.34 | 2.15 | 2.23 | 44.6 | +0.08 (+3.72%) | 99,600 |
31 Jan 2022 | USD | 2.01 | 2.25 | 2.01 | 2.15 | 43 | +0.06 (+2.87%) | 80,300 |
28 Jan 2022 | USD | 2.07 | 2.24 | 1.93 | 2.09 | 41.8 | +0.06 (+2.96%) | 108,800 |
27 Jan 2022 | USD | 2.17 | 2.25 | 1.96 | 2.03 | 40.6 | +0.09 (+4.64%) | 189,600 |
26 Jan 2022 | USD | 1.95 | 2.2543 | 1.8147 | 1.94 | 38.8 | +0.09 (+4.86%) | 250,900 |
25 Jan 2022 | USD | 1.73 | 1.9299 | 1.73 | 1.85 | 37 | +0.09 (+5.11%) | 49,800 |
24 Jan 2022 | USD | 1.69 | 1.7899 | 1.57 | 1.76 | 35.2 | +0.01 (+0.57%) | 131,600 |
21 Jan 2022 | USD | 1.83 | 1.85 | 1.72 | 1.75 | 35 | -0.11 (-5.91%) | 47,300 |
20 Jan 2022 | USD | 1.85 | 1.9 | 1.83 | 1.86 | 37.2 | +0.07 (+3.91%) | 51,700 |
19 Jan 2022 | USD | 1.83 | 1.88 | 1.78 | 1.79 | 35.8 | -0.09 (-4.79%) | 35,000 |
18 Jan 2022 | USD | 1.96 | 1.96 | 1.84 | 1.88 | 37.6 | -0.02 (-1.05%) | 41,600 |
14 Jan 2022 | USD | 1.81 | 1.96 | 1.7357 | 1.9 | 38 | +0.07 (+3.83%) | 59,500 |
13 Jan 2022 | USD | 1.86 | 1.86 | 1.79 | 1.83 | 36.6 | 0.0 (0.0%) | 40,000 |
12 Jan 2022 | USD | 1.82 | 1.89 | 1.8101 | 1.83 | 36.6 | 0.0 (0.0%) | 31,800 |
11 Jan 2022 | USD | 1.84 | 1.85 | 1.7674 | 1.83 | 36.6 | +0.03 (+1.67%) | 23,500 |
10 Jan 2022 | USD | 1.73 | 1.84 | 1.69 | 1.8 | 36 | +0.05 (+2.86%) | 105,400 |
7 Jan 2022 | USD | 1.79 | 1.83 | 1.7 | 1.75 | 35 | -0.01 (-0.57%) | 61,200 |
6 Jan 2022 | USD | 1.82 | 1.8499 | 1.7 | 1.76 | 35.2 | -0.06 (-3.30%) | 70,700 |
5 Jan 2022 | USD | 1.87 | 1.9 | 1.7874 | 1.82 | 36.4 | -0.06 (-3.19%) | 54,400 |
4 Jan 2022 | USD | 1.89 | 1.9 | 1.77 | 1.88 | 37.6 | +0.01 (+0.53%) | 53,500 |
3 Jan 2022 | USD | 1.82 | 1.936 | 1.81 | 1.87 | 37.4 | +0.03 (+1.63%) | 58,700 |
31 Dec 2021 | USD | 1.84 | 1.87 | 1.8 | 1.84 | 36.8 | +0.01 (+0.55%) | 101,800 |
30 Dec 2021 | USD | 1.88 | 1.91 | 1.77 | 1.83 | 36.6 | -0.03 (-1.61%) | 181,200 |
29 Dec 2021 | USD | 1.76 | 1.86 | 1.75 | 1.86 | 37.2 | +0.07 (+3.91%) | 151,400 |
28 Dec 2021 | USD | 1.98 | 1.98 | 1.78 | 1.79 | 35.8 | -0.17 (-8.67%) | 152,000 |
27 Dec 2021 | USD | 1.96 | 1.99 | 1.9 | 1.96 | 39.2 | +0.045 (+2.35%) | 211,300 |
23 Dec 2021 | USD | 1.96 | 2.02 | 1.915 | 1.915 | 38.3 | +0.065 (+3.51%) | 213,500 |